股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 4.78 | 4.85 | 4.52 | 4.52 | 292561 | 1363200 | -0.24 | -5.04% |
| 2009-11-23 | 4.73 | 4.83 | 4.71 | 4.76 | 194962 | 927853 | 0.04 | 0.85% |
| 2009-11-20 | 4.63 | 4.79 | 4.56 | 4.72 | 267994 | 1261584 | 0.09 | 1.94% |
| 2009-11-19 | 4.52 | 4.65 | 4.50 | 4.63 | 268372 | 1227850 | 0.10 | 2.21% |
| 2009-11-18 | 4.50 | 4.57 | 4.44 | 4.53 | 149030 | 671851 | 0.02 | 0.44% |
| 2009-11-17 | 4.55 | 4.57 | 4.46 | 4.51 | 179841 | 810688 | -0.02 | -0.44% |
| 2009-11-16 | 4.60 | 4.64 | 4.52 | 4.53 | 200916 | 915713 | -0.01 | -0.22% |
| 2009-11-13 | 4.49 | 4.58 | 4.39 | 4.54 | 186074 | 835447 | 0.02 | 0.44% |
| 2009-11-12 | 4.45 | 4.63 | 4.42 | 4.52 | 335181 | 1519610 | 0.05 | 1.12% |
| 2009-11-11 | 4.27 | 4.49 | 4.20 | 4.47 | 259777 | 1137962 | 0.19 | 4.44% |
| 2009-11-10 | 4.30 | 4.34 | 4.25 | 4.28 | 121261 | 520547 | 0.00 | 0.00% |
| 2009-11-09 | 4.25 | 4.36 | 4.23 | 4.28 | 147312 | 631211 | 0.02 | 0.47% |
| 2009-11-06 | 4.19 | 4.38 | 4.19 | 4.26 | 203931 | 876805 | 0.07 | 1.67% |
| 2009-11-05 | 4.14 | 4.21 | 4.12 | 4.19 | 118780 | 495937 | 0.06 | 1.45% |
| 2009-11-04 | 4.15 | 4.16 | 4.09 | 4.13 | 131606 | 543458 | -0.01 | -0.24% |
| 2009-11-03 | 3.99 | 4.19 | 3.99 | 4.14 | 213076 | 877012 | 0.15 | 3.76% |
| 2009-11-02 | 3.88 | 4.02 | 3.84 | 3.99 | 88011 | 347827 | 0.05 | 1.27% |
| 2009-10-30 | 3.92 | 4.01 | 3.87 | 3.94 | 94304 | 372861 | 0.07 | 1.81% |
| 2009-10-29 | 3.89 | 3.92 | 3.82 | 3.87 | 63754 | 246927 | -0.05 | -1.28% |
| 2009-10-28 | 3.87 | 3.93 | 3.82 | 3.92 | 68286 | 264627 | 0.04 | 1.03% |
| 2009-10-27 | 4.07 | 4.07 | 3.87 | 3.88 | 120872 | 476833 | -0.19 | -4.67% |
| 2009-10-26 | 4.04 | 4.10 | 4.02 | 4.07 | 92673 | 375659 | -0.01 | -0.24% |
| 2009-10-23 | 3.96 | 4.18 | 3.96 | 4.08 | 143585 | 586996 | 0.09 | 2.26% |
| 2009-10-22 | 3.94 | 4.05 | 3.93 | 3.99 | 88299 | 352044 | 0.05 | 1.27% |
| 2009-10-21 | 3.97 | 4.02 | 3.94 | 3.94 | 88467 | 351881 | -0.06 | -1.50% |
| 2009-10-20 | 3.92 | 4.06 | 3.91 | 4.00 | 135155 | 539540 | 0.09 | 2.30% |
| 2009-10-19 | 3.86 | 3.92 | 3.82 | 3.91 | 99820 | 387488 | 0.06 | 1.56% |
| 2009-10-16 | 3.85 | 3.88 | 3.78 | 3.85 | 64346 | 245682 | -0.01 | -0.26% |
| 2009-10-15 | 3.90 | 3.93 | 3.83 | 3.86 | 68371 | 264874 | -0.04 | -1.03% |
| 2009-10-14 | 3.82 | 3.94 | 3.81 | 3.90 | 99149 | 384824 | 0.08 | 2.09% |
| 2009-10-13 | 3.78 | 3.83 | 3.76 | 3.82 | 58637 | 223049 | 0.03 | 0.79% |
| 2009-10-12 | 3.83 | 3.85 | 3.77 | 3.79 | 65118 | 247775 | -0.03 | -0.79% |
| 2009-10-09 | 3.69 | 3.82 | 3.66 | 3.82 | 79890 | 299997 | 0.18 | 4.95% |
| 2009-09-30 | 3.65 | 3.72 | 3.63 | 3.64 | 70796 | 259372 | 0.00 | 0.00% |
| 2009-09-29 | 3.75 | 3.77 | 3.57 | 3.64 | 93912 | 340802 | -0.12 | -3.19% |
| 2009-09-28 | 3.90 | 3.98 | 3.71 | 3.76 | 76890 | 294058 | -0.14 | -3.59% |
| 2009-09-25 | 3.91 | 3.95 | 3.86 | 3.90 | 53423 | 208459 | -0.01 | -0.26% |
| 2009-09-24 | 3.88 | 3.97 | 3.85 | 3.91 | 73493 | 286706 | 0.03 | 0.77% |
| 2009-09-23 | 3.99 | 4.06 | 3.83 | 3.88 | 97189 | 384863 | -0.13 | -3.24% |
| 2009-09-22 | 4.11 | 4.13 | 4.00 | 4.01 | 95742 | 388996 | -0.10 | -2.43% |
| 2009-09-21 | 4.07 | 4.13 | 3.96 | 4.11 | 98313 | 396960 | -0.03 | -0.72% |
| 2009-09-18 | 4.31 | 4.37 | 4.12 | 4.14 | 313366 | 1325038 | -0.20 | -4.61% |
| 2009-09-17 | 4.14 | 4.34 | 4.12 | 4.34 | 409784 | 1759255 | 0.21 | 5.08% |
| 2009-09-16 | 4.11 | 4.20 | 4.07 | 4.13 | 167139 | 691677 | 0.00 | 0.00% |
| 2009-09-15 | 4.09 | 4.15 | 4.08 | 4.13 | 172213 | 709360 | 0.03 | 0.73% |
| 2009-09-14 | 4.05 | 4.12 | 4.02 | 4.10 | 182738 | 746124 | 0.06 | 1.49% |
| 2009-09-11 | 4.01 | 4.08 | 3.98 | 4.04 | 108423 | 437506 | 0.02 | 0.50% |
| 2009-09-10 | 4.12 | 4.12 | 4.00 | 4.02 | 121038 | 490134 | -0.09 | -2.19% |
| 2009-09-09 | 3.91 | 4.11 | 3.89 | 4.11 | 341000 | 1383910 | 0.20 | 5.12% |
| 2009-09-08 | 3.88 | 3.94 | 3.84 | 3.91 | 137967 | 538401 | 0.01 | 0.26% |
| 2009-09-07 | 3.89 | 3.95 | 3.86 | 3.90 | 130164 | 509039 | 0.03 | 0.78% |
| N 2009-09-04 | 3.90 | 3.95 | 3.84 | 3.87 | 137260 | 533551 | 0.00 | 0.00% |
| 2009-09-03 | 3.76 | 3.87 | 3.71 | 3.87 | 115548 | 441339 | 0.18 | 4.88% |
| 2009-09-02 | 3.82 | 3.92 | 3.69 | 3.69 | 139525 | 523561 | -0.19 | -4.90% |
| 2009-09-01 | 3.91 | 4.02 | 3.86 | 3.88 | 116201 | 454103 | -0.18 | -4.43% |
| 2009-08-31 | 4.21 | 4.22 | 4.06 | 4.06 | 82336 | 336937 | -0.21 | -4.92% |
| 2009-08-28 | 4.24 | 4.35 | 4.13 | 4.27 | 135825 | 573434 | -0.01 | -0.23% |
| 2009-08-27 | 4.15 | 4.32 | 4.12 | 4.28 | 138694 | 585242 | 0.13 | 3.13% |
| 2009-08-26 | 3.98 | 4.17 | 3.96 | 4.15 | 99414 | 408653 | 0.10 | 2.47% |
| 2009-08-25 | 4.17 | 4.17 | 3.97 | 4.05 | 133583 | 538067 | -0.14 | -3.34% |
| 2009-08-24 | 4.14 | 4.25 | 4.10 | 4.19 | 96809 | 405385 | 0.06 | 1.45% |
| 2009-08-21 | 4.10 | 4.19 | 4.04 | 4.13 | 97795 | 402369 | 0.03 | 0.73% |
| N 2009-08-20 | 4.04 | 4.16 | 3.97 | 4.10 | 95728 | 390006 | 0.13 | 3.27% |
| 2009-08-19 | 4.17 | 4.20 | 3.97 | 3.97 | 89062 | 362055 | -0.20 | -4.80% |
| 2009-08-18 | 4.11 | 4.24 | 4.01 | 4.17 | 105025 | 432675 | -0.05 | -1.19% |
| 2009-08-17 | 4.35 | 4.37 | 4.22 | 4.22 | 107097 | 454906 | -0.22 | -4.96% |
| 2009-08-14 | 4.63 | 4.81 | 4.41 | 4.44 | 133682 | 615059 | -0.18 | -3.90% |
| 2009-08-13 | 4.70 | 4.71 | 4.51 | 4.62 | 109852 | 504976 | -0.13 | -2.74% |
| 2009-08-12 | 5.00 | 5.00 | 4.75 | 4.75 | 144126 | 692336 | -0.25 | -5.00% |
| 2009-08-11 | 4.94 | 5.10 | 4.94 | 5.00 | 118682 | 596142 | 0.08 | 1.63% |
| 2009-08-10 | 4.94 | 5.03 | 4.80 | 4.92 | 104117 | 513234 | 0.00 | 0.00% |
| 2009-08-07 | 4.98 | 5.09 | 4.90 | 4.92 | 154378 | 769176 | -0.04 | -0.81% |
| 2009-08-06 | 5.11 | 5.11 | 4.90 | 4.96 | 153289 | 764055 | -0.15 | -2.94% |
| 2009-08-05 | 5.16 | 5.18 | 5.01 | 5.11 | 164567 | 837709 | -0.06 | -1.16% |
| 2009-08-04 | 5.31 | 5.35 | 5.05 | 5.17 | 215291 | 1112329 | -0.12 | -2.27% |
| 2009-08-03 | 5.24 | 5.49 | 5.23 | 5.29 | 269031 | 1441765 | 0.05 | 0.95% |
| 2009-07-31 | 5.18 | 5.28 | 5.12 | 5.24 | 232869 | 1214792 | 0.03 | 0.58% |
| 2009-07-30 | 5.06 | 5.34 | 4.90 | 5.21 | 374780 | 1920741 | 0.06 | 1.17% |
| 2009-07-29 | 4.99 | 5.25 | 4.83 | 5.15 | 557912 | 2894922 | 0.15 | 3.00% |
| 2009-07-28 | 4.99 | 5.08 | 4.90 | 5.00 | 283365 | 1417571 | 0.08 | 1.63% |
| 2009-07-27 | 4.71 | 4.92 | 4.63 | 4.92 | 249930 | 1198382 | 0.22 | 4.68% |
| 2009-07-24 | 4.85 | 4.88 | 4.61 | 4.70 | 178287 | 843218 | -0.15 | -3.09% |
| 2009-07-23 | 4.70 | 4.90 | 4.70 | 4.85 | 165495 | 797486 | 0.09 | 1.89% |
| 2009-07-22 | 4.73 | 4.88 | 4.67 | 4.76 | 200406 | 956436 | -0.01 | -0.21% |
| 2009-07-21 | 5.02 | 5.02 | 4.77 | 4.77 | 303943 | 1481542 | -0.25 | -4.98% |
| 2009-07-20 | 4.97 | 5.09 | 4.84 | 5.02 | 419851 | 2088846 | 0.11 | 2.24% |
| 2009-07-17 | 4.69 | 4.91 | 4.68 | 4.91 | 568897 | 2776958 | 0.23 | 4.92% |
| 2009-07-16 | 4.63 | 4.77 | 4.57 | 4.68 | 316280 | 1481994 | 0.07 | 1.52% |
| 2009-07-15 | 4.77 | 4.90 | 4.53 | 4.61 | 526632 | 2487370 | -0.07 | -1.50% |
| 2009-07-14 | 4.45 | 4.68 | 4.42 | 4.68 | 504588 | 2330031 | 0.22 | 4.93% |
| 2009-07-13 | 4.36 | 4.57 | 4.34 | 4.46 | 349957 | 1557197 | 0.11 | 2.53% |
| 2009-07-10 | 4.36 | 4.45 | 4.33 | 4.35 | 245763 | 1078972 | -0.01 | -0.23% |
| 2009-07-09 | 4.27 | 4.37 | 4.22 | 4.36 | 232909 | 1005572 | 0.11 | 2.59% |
| 2009-07-08 | 4.27 | 4.32 | 4.20 | 4.25 | 169943 | 722839 | -0.03 | -0.70% |
| 2009-07-07 | 4.14 | 4.37 | 4.14 | 4.28 | 361231 | 1551968 | 0.12 | 2.88% |
| 2009-07-06 | 4.20 | 4.20 | 4.12 | 4.16 | 146288 | 606912 | -0.05 | -1.19% |
| 2009-07-03 | 4.23 | 4.23 | 4.16 | 4.21 | 139823 | 585110 | 0.00 | 0.00% |
| 2009-07-02 | 4.18 | 4.23 | 4.15 | 4.21 | 148645 | 622057 | 0.02 | 0.48% |
| 2009-07-01 | 4.27 | 4.27 | 4.14 | 4.19 | 176104 | 736180 | -0.09 | -2.10% |
| 2009-06-30 | 4.33 | 4.39 | 4.25 | 4.28 | 156839 | 677900 | -0.05 | -1.16% |
| 2009-06-29 | 4.35 | 4.37 | 4.29 | 4.33 | 126647 | 547106 | 0.02 | 0.46% |
| 2009-06-26 | 4.27 | 4.34 | 4.27 | 4.31 | 124557 | 535549 | 0.03 | 0.70% |
| 2009-06-25 | 4.32 | 4.34 | 4.26 | 4.28 | 132482 | 566967 | -0.06 | -1.38% |
| 2009-06-24 | 4.29 | 4.34 | 4.26 | 4.34 | 129099 | 554340 | 0.04 | 0.93% |
| 2009-06-23 | 4.32 | 4.36 | 4.26 | 4.30 | 116420 | 501325 | -0.02 | -0.46% |
| 2009-06-22 | 4.28 | 4.43 | 4.27 | 4.32 | 169759 | 739409 | 0.02 | 0.47% |
| 2009-06-19 | 4.38 | 4.39 | 4.28 | 4.30 | 177554 | 765807 | -0.06 | -1.38% |
| 2009-06-18 | 4.38 | 4.43 | 4.30 | 4.36 | 191867 | 836013 | -0.02 | -0.46% |
| 2009-06-17 | 4.42 | 4.48 | 4.29 | 4.38 | 208379 | 907326 | -0.06 | -1.35% |
| 2009-06-16 | 4.53 | 4.65 | 4.42 | 4.44 | 384546 | 1736731 | -0.08 | -1.77% |
| 2009-06-15 | 4.32 | 4.52 | 4.31 | 4.52 | 418441 | 1861556 | 0.22 | 5.12% |
| 2009-06-12 | 4.25 | 4.42 | 4.23 | 4.30 | 296041 | 1281117 | 0.03 | 0.70% |
| 2009-06-11 | 4.20 | 4.35 | 4.19 | 4.27 | 204896 | 876990 | 0.02 | 0.47% |
| 2009-06-10 | 4.37 | 4.37 | 4.22 | 4.25 | 375078 | 1605447 | 0.01 | 0.24% |
| 2009-06-09 | 4.04 | 4.24 | 4.01 | 4.24 | 148414 | 624766 | 0.20 | 4.95% |
| 2009-06-08 | 4.09 | 4.10 | 3.99 | 4.04 | 128965 | 521431 | -0.06 | -1.46% |
| 2009-06-04 | 4.19 | 4.19 | 4.05 | 4.10 | 191939 | 790133 | -0.09 | -2.15% |
| 2009-06-03 | 4.18 | 4.25 | 4.13 | 4.19 | 190869 | 802419 | 0.01 | 0.24% |
| 2009-06-02 | 4.17 | 4.18 | 4.10 | 4.18 | 174156 | 720969 | 0.01 | 0.24% |
| 2009-06-01 | 4.17 | 4.23 | 4.13 | 4.17 | 165390 | 687838 | 0.02 | 0.48% |
| 2009-05-27 | 4.21 | 4.27 | 4.12 | 4.15 | 187367 | 780549 | -0.06 | -1.43% |
| 2009-05-26 | 4.35 | 4.44 | 4.21 | 4.21 | 429499 | 1861870 | -0.10 | -2.32% |
| N 2009-05-25 | 4.15 | 4.31 | 4.11 | 4.31 | 681520 | 2896006 | 0.21 | 5.12% |
